Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.4020 USDT |
21,169.6788 ZYN |
0.4227 USDT |
0.4050 USDT |
0.4195 USDT |
0.4243 USDT |
| 2024-05-06 |
0.4197 USDT |
17,415.7000 ZYN |
0.3655 USDT |
0.3647 USDT |
0.3655 USDT |
0.3801 USDT |
| 2024-05-05 |
0.4292 USDT |
14,976.7762 ZYN |
0.4426 USDT |
0.4146 USDT |
0.4178 USDT |
0.4180 USDT |
| 2024-05-04 |
0.4554 USDT |
31,242.5884 ZYN |
0.4570 USDT |
0.3795 USDT |
0.4665 USDT |
0.4758 USDT |
| 2024-05-03 |
0.4750 USDT |
7,133.1600 ZYN |
0.4585 USDT |
0.4557 USDT |
0.4557 USDT |
0.4557 USDT |
| 2024-05-02 |
0.4300 USDT |
56,721.5861 ZYN |
0.4994 USDT |
0.4615 USDT |
0.4727 USDT |
0.4785 USDT |
| 2024-05-01 |
0.8495 USDT |
19,946.4560 ZYN |
0.8218 USDT |
0.6576 USDT |
0.6842 USDT |
0.6842 USDT |
| 2024-04-30 |
0.9994 USDT |
17,595.9700 ZYN |
0.7567 USDT |
0.7567 USDT |
0.8200 USDT |
0.8425 USDT |
| 2024-04-29 |
1.3316 USDT |
6,523.1477 ZYN |
1.0587 USDT |
1.0587 USDT |
1.0787 USDT |
1.0880 USDT |
| 2024-04-28 |
1.5253 USDT |
7,350.5463 ZYN |
1.4829 USDT |
1.0000 USDT |
1.4513 USDT |
1.5209 USDT |
| 2024-04-27 |
0.9997 USDT |
10,991.4299 ZYN |
0.9812 USDT |
0.9812 USDT |
1.0000 USDT |
1.1510 USDT |
| 2024-04-26 |
0.7279 USDT |
26,170.2235 ZYN |
0.7334 USDT |
0.6264 USDT |
0.7416 USDT |
0.7961 USDT |
| 2024-04-25 |
0.5924 USDT |
5,705.9907 ZYN |
0.6052 USDT |
0.5879 USDT |
0.5934 USDT |
0.6128 USDT |
| 2024-04-24 |
0.6206 USDT |
25,668.7700 ZYN |
0.6265 USDT |
0.5896 USDT |
0.6038 USDT |
0.5914 USDT |
| 2024-04-23 |
0.6306 USDT |
5,957.1450 ZYN |
0.6009 USDT |
0.5868 USDT |
0.6009 USDT |
0.6123 USDT |
| 2024-04-22 |
0.6334 USDT |
84,122.4700 ZYN |
0.6313 USDT |
0.6313 USDT |
0.6313 USDT |
0.6400 USDT |
| 2024-04-21 |
0.6218 USDT |
11,247.9500 ZYN |
0.6204 USDT |
0.6104 USDT |
0.6123 USDT |
0.6123 USDT |
| 2024-04-20 |
0.6137 USDT |
2,484.1700 ZYN |
0.6300 USDT |
0.6170 USDT |
0.6206 USDT |
0.6206 USDT |
| 2024-04-19 |
0.6231 USDT |
8,191.2800 ZYN |
0.6302 USDT |
0.6219 USDT |
0.6267 USDT |
0.6267 USDT |
| 2024-04-18 |
0.6163 USDT |
45,928.8790 ZYN |
0.6140 USDT |
0.6106 USDT |
0.6267 USDT |
0.6251 USDT |
| 2024-04-17 |
0.6381 USDT |
27,085.6221 ZYN |
0.6437 USDT |
0.5797 USDT |
0.6181 USDT |
0.6214 USDT |
| 2024-04-16 |
0.6198 USDT |
13,220.0444 ZYN |
0.5973 USDT |
0.5925 USDT |
0.5989 USDT |
0.6373 USDT |
| 2024-04-15 |
0.6146 USDT |
73,685.4901 ZYN |
0.5705 USDT |
0.5671 USDT |
0.5875 USDT |
0.6290 USDT |
| 2024-04-14 |
0.5505 USDT |
633.7090 ZYN |
0.5700 USDT |
0.5700 USDT |
0.5700 USDT |
0.6672 USDT |
| 2024-04-13 |
0.5885 USDT |
5,844.8884 ZYN |
0.7000 USDT |
0.6114 USDT |
0.6230 USDT |
0.6114 USDT |
| 2024-04-12 |
0.4443 USDT |
11,451.5886 ZYN |
0.4900 USDT |
0.4889 USDT |
0.4900 USDT |
0.5346 USDT |
| 2024-04-11 |
0.3359 USDT |
8,518.3940 ZYN |
0.3308 USDT |
0.3300 USDT |
0.3300 USDT |
0.3683 USDT |
| 2024-04-10 |
0.2883 USDT |
14,089.8809 ZYN |
0.3300 USDT |
0.3300 USDT |
0.3300 USDT |
0.3392 USDT |
| 2024-04-09 |
0.2319 USDT |
23,453.9161 ZYN |
0.2581 USDT |
0.2576 USDT |
0.2602 USDT |
0.2623 USDT |
| 2024-04-08 |
0.1905 USDT |
37,768.7538 ZYN |
0.1994 USDT |
0.1937 USDT |
0.1986 USDT |
0.2010 USDT |
| 2024-04-07 |
0.1776 USDT |
39,185.8525 ZYN |
0.1780 USDT |
0.1715 USDT |
0.1877 USDT |
0.1867 USDT |
| 2024-04-06 |
0.1743 USDT |
104,996.2500 ZYN |
0.1747 USDT |
0.1736 USDT |
0.1751 USDT |
0.1755 USDT |
| 2024-04-05 |
0.2061 USDT |
34,138.2781 ZYN |
0.1809 USDT |
0.1269 USDT |
0.1718 USDT |
0.1708 USDT |
| 2024-04-04 |
0.2249 USDT |
98,046.1885 ZYN |
0.2409 USDT |
0.2033 USDT |
0.2260 USDT |
0.2294 USDT |
| 2024-04-03 |
0.1453 USDT |
45,384.9295 ZYN |
0.2000 USDT |
0.1983 USDT |
0.2100 USDT |
0.2659 USDT |
| 2024-04-02 |
0.1034 USDT |
48,468.9131 ZYN |
0.1044 USDT |
0.1044 USDT |
0.1044 USDT |
0.1078 USDT |
| 2024-04-01 |
0.0697 USDT |
30,949.8243 ZYN |
0.0672 USDT |
0.0672 USDT |
0.0703 USDT |
0.0796 USDT |
| 2024-03-31 |
0.0688 USDT |
71,203.8089 ZYN |
0.0695 USDT |
0.0647 USDT |
0.0647 USDT |
0.0647 USDT |
| 2024-03-30 |
0.0662 USDT |
121,386.5501 ZYN |
0.0677 USDT |
0.0669 USDT |
0.0680 USDT |
0.0684 USDT |
| 2024-03-29 |
0.0651 USDT |
12,473.3800 ZYN |
0.0655 USDT |
0.0655 USDT |
0.0656 USDT |
0.0661 USDT |
| 2024-03-28 |
0.0694 USDT |
13,522.6500 ZYN |
0.0669 USDT |
0.0669 USDT |
0.0669 USDT |
0.0673 USDT |
| 2024-03-27 |
0.0675 USDT |
10,235.1000 ZYN |
0.0681 USDT |
0.0666 USDT |
0.0668 USDT |
0.0668 USDT |
| 2024-03-26 |
0.0684 USDT |
1,423,075.1361 ZYN |
0.0678 USDT |
0.0663 USDT |
0.0678 USDT |
0.0680 USDT |
| 2024-03-25 |
0.0668 USDT |
899.4599 ZYN |
0.0649 USDT |
0.0627 USDT |
0.0627 USDT |
0.0627 USDT |
| 2024-03-24 |
0.0645 USDT |
68,346.9384 ZYN |
0.0621 USDT |
0.0621 USDT |
0.0621 USDT |
0.0621 USDT |
| 2024-03-23 |
0.0663 USDT |
930,273.4400 ZYN |
0.0666 USDT |
0.0659 USDT |
0.0665 USDT |
0.0661 USDT |
| 2024-03-22 |
0.0691 USDT |
56,941.7167 ZYN |
0.0678 USDT |
0.0638 USDT |
0.0651 USDT |
0.0677 USDT |
| 2024-03-21 |
0.0692 USDT |
1,115,440.2028 ZYN |
0.0693 USDT |
0.0682 USDT |
0.0693 USDT |
0.0692 USDT |
| 2024-03-20 |
0.0745 USDT |
967,159.9401 ZYN |
0.0758 USDT |
0.0724 USDT |
0.0724 USDT |
0.0724 USDT |
| 2024-03-19 |
0.0747 USDT |
79,134.6600 ZYN |
0.0766 USDT |
0.0728 USDT |
0.0733 USDT |
0.0733 USDT |